Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 270.98 | 271.32 | 270.52 | 270.52 | 125,052 | -0.02(-0.01%) |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 171,682 | +3.64(+1.36%) |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 112,370 | +1.21(+0.46%) |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 105,838 | -0.47(-0.18%) |
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 145,969 | -1.45(-0.54%) |
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 137,664 | +0.35(+0.13%) |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 118,837 | -0.31(-0.12%) |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 118,705 | +1.94(+0.73%) |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 132,949 | -0.21(-0.08%) |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 508,163 | -0.86(-0.32%) |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 128,749 | -1.33(-0.50%) |
Mar 13, 2024 | 269.72 | 270.20 | 267.22 | 268.03 | 118,336 | -0.97(-0.36%) |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 121,193 | +1.03(+0.38%) |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 141,121 | -0.56(-0.21%) |
Mar 08, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 101,636 | -0.48(-0.18%) |
Mar 07, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 151,739 | +1.42(+0.53%) |
Mar 06, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 113,358 | +1.83(+0.69%) |
Mar 05, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 157,347 | -2.16(-0.81%) |
Mar 04, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 171,248 | -0.58(-0.22%) |
Mar 01, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 161,473 | +3.09(+1.16%) |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 193,005 | -2.56(-0.96%) |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 219,258 | -1.65(-0.61%) |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 143,609 | +0.33(+0.12%) |
Feb 26, 2024 | 270.08 | 271.00 | 269.05 | 269.29 | 345,513 | -1.14(-0.42%) |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 579,875 | +1.29(+0.48%) |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 123,917 | +3.08(+1.16%) |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 113,907 | +0.59(+0.22%) |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 192,020 | -1.19(-0.45%) |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 116,335 | +0.67(+0.25%) |
Feb 15, 2024 | 264.11 | 266.35 | 264.06 | 265.99 | 100,448 | +2.13(+0.81%) |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 126,915 | +2.51(+0.96%) |
Feb 13, 2024 | 262.39 | 263.81 | 259.79 | 261.35 | 161,343 | -2.90(-1.10%) |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 432,494 | +0.80(+0.30%) |
Feb 09, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 113,128 | +0.00(+0.00%) |
Feb 08, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 113,916 | -0.06(-0.02%) |
Feb 07, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 139,519 | +0.36(+0.14%) |
Feb 06, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 142,404 | +3.09(+1.19%) |
Feb 05, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 164,234 | +0.57(+0.22%) |
Feb 02, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 217,700 | -0.51(-0.20%) |
Feb 01, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 191,551 | +3.36(+1.31%) |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 644,065 | -0.60(-0.23%) |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 471,942 | +0.09(+0.03%) |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 182,585 | +2.15(+0.84%) |
Jan 26, 2024 | 255.39 | 255.85 | 254.85 | 255.00 | 133,866 | +1.20(+0.47%) |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 197,049 | -0.26(-0.10%) |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 209,390 | -2.31(-0.90%) |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 147,067 | -0.21(-0.08%) |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 212,903 | +1.31(+0.51%) |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 145,154 | +0.28(+0.11%) |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 367,281 | +0.10(+0.04%) |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 139,265 | -0.88(-0.34%) |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 167,607 | -1.43(-0.56%) |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 122,960 | -0.64(-0.25%) |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 154,316 | -0.52(-0.20%) |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 174,566 | +0.81(+0.31%) |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 199,819 | +0.09(+0.03%) |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 263,320 | +2.81(+1.10%) |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 200,267 | -0.19(-0.07%) |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 460,181 | +1.21(+0.48%) |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 280,174 | -0.95(-0.37%) |